Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-10-28)Premium Content

Costco Wholesale Corporation (COST)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 161209C00125000 C 12/09/16 125.0 25.55 28.00
COST 161209C00130000 C 12/09/16 130.0 20.65 22.25
COST 161209C00133000 C 12/09/16 133.0 17.70 19.90
COST 161209C00134000 C 12/09/16 134.0 16.70 18.90
COST 161209C00135000 C 12/09/16 135.0 15.70 17.90
COST 161209C00136000 C 12/09/16 136.0 14.70 16.95
COST 161209C00137000 C 12/09/16 137.0 13.70 16.05
COST 161209C00138000 C 12/09/16 138.0 12.75 15.00
COST 161209C00139000 C 12/09/16 139.0 11.80 14.00
COST 161209C00140000 C 12/09/16 140.0 11.50 13.00
COST 161209C00141000 C 12/09/16 141.0 9.80 12.10
COST 161209C00142000 C 12/09/16 142.0 9.85 10.25
COST 161209C00143000 C 12/09/16 143.0 7.95 10.30
COST 161209C00144000 C 12/09/16 144.0 7.30 8.50
COST 161209C00145000 C 12/09/16 145.0 6.70 7.55
COST 161209C00146000 C 12/09/16 146.0 6.25 6.65
COST 161209C00147000 C 12/09/16 147.0 5.10 5.85
COST 161209C00148000 C 12/09/16 148.0 4.75 5.00
COST 161209C00149000 C 12/09/16 149.0 3.95 4.25
COST 161209C00150000 C 12/09/16 150.0 3.40 3.55
COST 161209C00152500 C 12/09/16 152.5 2.04 2.11
COST 161209C00155000 C 12/09/16 155.0 1.02 1.10
COST 161209C00157500 C 12/09/16 157.5 0.45 0.53
COST 161209C00160000 C 12/09/16 160.0 0.16 0.25
COST 161209C00162500 C 12/09/16 162.5 0.04 0.11
COST 161209C00165000 C 12/09/16 165.0 0.00 0.13
COST 161209C00167500 C 12/09/16 167.5 0.00 0.19
COST 161209C00170000 C 12/09/16 170.0 0.00 0.14
COST 161209C00172500 C 12/09/16 172.5 0.00 0.49
COST 161209C00175000 C 12/09/16 175.0 0.00 0.07
COST 161209C00177500 C 12/09/16 177.5 0.00 0.50
COST 161209C00180000 C 12/09/16 180.0 0.00 0.48
COST 161209C00182500 C 12/09/16 182.5 0.00 0.50
COST 161209C00185000 C 12/09/16 185.0 0.00 0.48
COST 161209C00187500 C 12/09/16 187.5 0.00 0.49
COST 161209P00125000 P 12/09/16 125.0 0.00 0.02
COST 161209P00130000 P 12/09/16 130.0 0.00 0.05
COST 161209P00133000 P 12/09/16 133.0 0.00 0.17
COST 161209P00134000 P 12/09/16 134.0 0.00 0.16
COST 161209P00135000 P 12/09/16 135.0 0.00 0.12
COST 161209P00136000 P 12/09/16 136.0 0.02 0.07
COST 161209P00137000 P 12/09/16 137.0 0.05 0.13
COST 161209P00138000 P 12/09/16 138.0 0.07 0.15
COST 161209P00139000 P 12/09/16 139.0 0.07 0.18
COST 161209P00140000 P 12/09/16 140.0 0.12 0.18
COST 161209P00141000 P 12/09/16 141.0 0.17 0.25
COST 161209P00142000 P 12/09/16 142.0 0.25 0.32
COST 161209P00143000 P 12/09/16 143.0 0.27 0.42
COST 161209P00144000 P 12/09/16 144.0 0.37 0.48
COST 161209P00145000 P 12/09/16 145.0 0.50 0.59
COST 161209P00146000 P 12/09/16 146.0 0.62 0.73
COST 161209P00147000 P 12/09/16 147.0 0.80 0.91
COST 161209P00148000 P 12/09/16 148.0 1.02 1.13
COST 161209P00149000 P 12/09/16 149.0 1.27 1.40
COST 161209P00150000 P 12/09/16 150.0 1.60 1.73
COST 161209P00152500 P 12/09/16 152.5 2.66 2.82
COST 161209P00155000 P 12/09/16 155.0 4.15 4.40
COST 161209P00157500 P 12/09/16 157.5 6.05 7.15
COST 161209P00160000 P 12/09/16 160.0 7.65 10.10
COST 161209P00162500 P 12/09/16 162.5 9.50 12.60
COST 161209P00165000 P 12/09/16 165.0 12.20 15.40
COST 161209P00167500 P 12/09/16 167.5 14.55 18.15
COST 161209P00170000 P 12/09/16 170.0 17.10 19.95
COST 161209P00172500 P 12/09/16 172.5 19.10 23.20
COST 161209P00175000 P 12/09/16 175.0 22.05 25.55
COST 161209P00177500 P 12/09/16 177.5 24.10 28.25
COST 161209P00180000 P 12/09/16 180.0 27.05 30.40
COST 161209P00182500 P 12/09/16 182.5 29.10 33.25
COST 161209P00185000 P 12/09/16 185.0 31.60 35.75
COST 161209P00187500 P 12/09/16 187.5 34.45 38.10
COST 161216C00075000 C 12/16/16 75.0 74.50 78.40
COST 161216C00080000 C 12/16/16 80.0 69.40 73.40
COST 161216C00085000 C 12/16/16 85.0 64.40 68.65
COST 161216C00090000 C 12/16/16 90.0 59.65 63.35
COST 161216C00095000 C 12/16/16 95.0 54.65 58.45
COST 161216C00100000 C 12/16/16 100.0 49.65 53.35
COST 161216C00105000 C 12/16/16 105.0 44.30 48.50
COST 161216C00110000 C 12/16/16 110.0 39.65 43.55
COST 161216C00115000 C 12/16/16 115.0 35.45 38.85
COST 161216C00120000 C 12/16/16 120.0 30.70 32.40
COST 161216C00124000 C 12/16/16 124.0 26.75 29.40
COST 161216C00125000 C 12/16/16 125.0 25.60 27.80
COST 161216C00126000 C 12/16/16 126.0 24.70 27.50
COST 161216C00127000 C 12/16/16 127.0 23.80 26.50
COST 161216C00128000 C 12/16/16 128.0 22.65 25.50
COST 161216C00129000 C 12/16/16 129.0 21.70 23.70
COST 161216C00130000 C 12/16/16 130.0 20.70 22.10
COST 161216C00131000 C 12/16/16 131.0 19.75 22.25
COST 161216C00132000 C 12/16/16 132.0 18.75 20.45
COST 161216C00133000 C 12/16/16 133.0 17.80 19.45
COST 161216C00134000 C 12/16/16 134.0 16.80 18.70
COST 161216C00135000 C 12/16/16 135.0 15.90 17.55
COST 161216C00136000 C 12/16/16 136.0 14.85 16.60
COST 161216C00137000 C 12/16/16 137.0 13.95 15.50
COST 161216C00138000 C 12/16/16 138.0 12.90 14.60
COST 161216C00139000 C 12/16/16 139.0 12.00 13.60
COST 161216C00140000 C 12/16/16 140.0 10.85 12.70
COST 161216C00141000 C 12/16/16 141.0 10.30 12.80
COST 161216C00142000 C 12/16/16 142.0 10.15 10.60
COST 161216C00143000 C 12/16/16 143.0 9.10 9.90
COST 161216C00144000 C 12/16/16 144.0 8.30 8.60
COST 161216C00145000 C 12/16/16 145.0 7.45 7.75
COST 161216C00146000 C 12/16/16 146.0 6.65 6.90
COST 161216C00147000 C 12/16/16 147.0 5.90 6.10
COST 161216C00148000 C 12/16/16 148.0 5.15 5.30
COST 161216C00149000 C 12/16/16 149.0 4.45 4.60
COST 161216C00150000 C 12/16/16 150.0 3.80 3.90
COST 161216C00152500 C 12/16/16 152.5 2.42 2.49
COST 161216C00155000 C 12/16/16 155.0 1.37 1.46
COST 161216C00157500 C 12/16/16 157.5 0.73 0.79
COST 161216C00160000 C 12/16/16 160.0 0.36 0.40
COST 161216C00162500 C 12/16/16 162.5 0.15 0.21
COST 161216C00165000 C 12/16/16 165.0 0.08 0.12
COST 161216C00167500 C 12/16/16 167.5 0.03 0.11
COST 161216C00170000 C 12/16/16 170.0 0.00 0.07
COST 161216C00172500 C 12/16/16 172.5 0.00 0.10
COST 161216C00175000 C 12/16/16 175.0 0.00 0.12
COST 161216C00177500 C 12/16/16 177.5 0.00 0.12
COST 161216C00180000 C 12/16/16 180.0 0.00 0.10
COST 161216C00182500 C 12/16/16 182.5 0.00 0.11
COST 161216C00185000 C 12/16/16 185.0 0.00 0.10
COST 161216C00187500 C 12/16/16 187.5 0.00 0.11
COST 161216C00190000 C 12/16/16 190.0 0.00 0.11
COST 161216C00195000 C 12/16/16 195.0 0.00 0.09
COST 161216C00200000 C 12/16/16 200.0 0.00 0.09
COST 161216C00210000 C 12/16/16 210.0 0.00 0.09
COST 161216C00220000 C 12/16/16 220.0 0.00 0.10
COST 161216P00075000 P 12/16/16 75.0 0.00 0.11
COST 161216P00080000 P 12/16/16 80.0 0.00 0.10
COST 161216P00085000 P 12/16/16 85.0 0.00 0.10
COST 161216P00090000 P 12/16/16 90.0 0.00 0.10
COST 161216P00095000 P 12/16/16 95.0 0.00 0.01
COST 161216P00100000 P 12/16/16 100.0 0.00 0.01
COST 161216P00105000 P 12/16/16 105.0 0.00 0.02
COST 161216P00110000 P 12/16/16 110.0 0.00 0.03
COST 161216P00115000 P 12/16/16 115.0 0.00 0.04
COST 161216P00120000 P 12/16/16 120.0 0.00 0.09
COST 161216P00124000 P 12/16/16 124.0 0.00 0.12
COST 161216P00125000 P 12/16/16 125.0 0.00 0.10
COST 161216P00126000 P 12/16/16 126.0 0.00 0.12
COST 161216P00127000 P 12/16/16 127.0 0.00 0.14
COST 161216P00128000 P 12/16/16 128.0 0.00 0.12
COST 161216P00129000 P 12/16/16 129.0 0.00 0.13
COST 161216P00130000 P 12/16/16 130.0 0.00 0.11
COST 161216P00131000 P 12/16/16 131.0 0.00 0.13
COST 161216P00132000 P 12/16/16 132.0 0.02 0.13
COST 161216P00133000 P 12/16/16 133.0 0.02 0.14
COST 161216P00134000 P 12/16/16 134.0 0.04 0.15
COST 161216P00135000 P 12/16/16 135.0 0.07 0.17
COST 161216P00136000 P 12/16/16 136.0 0.07 0.19
COST 161216P00137000 P 12/16/16 137.0 0.13 0.23
COST 161216P00138000 P 12/16/16 138.0 0.17 0.26
COST 161216P00139000 P 12/16/16 139.0 0.20 0.31
COST 161216P00140000 P 12/16/16 140.0 0.26 0.33
COST 161216P00141000 P 12/16/16 141.0 0.27 0.38
COST 161216P00142000 P 12/16/16 142.0 0.34 0.45
COST 161216P00143000 P 12/16/16 143.0 0.43 0.55
COST 161216P00144000 P 12/16/16 144.0 0.61 0.66
COST 161216P00145000 P 12/16/16 145.0 0.69 0.80
COST 161216P00146000 P 12/16/16 146.0 0.88 0.97
COST 161216P00147000 P 12/16/16 147.0 1.07 1.19
COST 161216P00148000 P 12/16/16 148.0 1.30 1.43
COST 161216P00149000 P 12/16/16 149.0 1.59 1.72
COST 161216P00150000 P 12/16/16 150.0 1.94 2.07
COST 161216P00152500 P 12/16/16 152.5 3.05 3.20
COST 161216P00155000 P 12/16/16 155.0 4.45 4.70
COST 161216P00157500 P 12/16/16 157.5 6.30 6.55
COST 161216P00160000 P 12/16/16 160.0 8.40 8.70
COST 161216P00162500 P 12/16/16 162.5 10.70 11.05
COST 161216P00165000 P 12/16/16 165.0 12.70 14.40
COST 161216P00167500 P 12/16/16 167.5 15.05 17.95
COST 161216P00170000 P 12/16/16 170.0 17.75 19.25
COST 161216P00172500 P 12/16/16 172.5 19.85 23.20
COST 161216P00175000 P 12/16/16 175.0 22.40 24.65
COST 161216P00177500 P 12/16/16 177.5 24.05 27.90
COST 161216P00180000 P 12/16/16 180.0 27.00 30.35
COST 161216P00182500 P 12/16/16 182.5 29.10 32.90
COST 161216P00185000 P 12/16/16 185.0 31.60 35.40
COST 161216P00187500 P 12/16/16 187.5 34.05 38.05
COST 161216P00190000 P 12/16/16 190.0 36.60 40.40
COST 161216P00195000 P 12/16/16 195.0 41.60 45.40
COST 161216P00200000 P 12/16/16 200.0 46.60 50.40
COST 161216P00210000 P 12/16/16 210.0 56.60 60.40
COST 161216P00220000 P 12/16/16 220.0 66.55 70.40
COST 161223C00115000 C 12/23/16 115.0 34.65 38.10
COST 161223C00120000 C 12/23/16 120.0 29.60 33.05
COST 161223C00125000 C 12/23/16 125.0 24.70 28.00
COST 161223C00130000 C 12/23/16 130.0 20.50 23.00
COST 161223C00132000 C 12/23/16 132.0 17.45 21.10
COST 161223C00133000 C 12/23/16 133.0 17.05 19.95
COST 161223C00134000 C 12/23/16 134.0 15.80 19.10
COST 161223C00135000 C 12/23/16 135.0 14.85 18.10
COST 161223C00136000 C 12/23/16 136.0 14.15 17.30
COST 161223C00137000 C 12/23/16 137.0 13.05 16.15
COST 161223C00138000 C 12/23/16 138.0 12.65 15.20
COST 161223C00139000 C 12/23/16 139.0 11.40 14.25
COST 161223C00140000 C 12/23/16 140.0 11.10 12.85
COST 161223C00141000 C 12/23/16 141.0 10.30 12.40
COST 161223C00142000 C 12/23/16 142.0 9.35 11.55
COST 161223C00143000 C 12/23/16 143.0 8.60 10.30
COST 161223C00144000 C 12/23/16 144.0 7.60 9.15
COST 161223C00145000 C 12/23/16 145.0 7.55 7.95
COST 161223C00146000 C 12/23/16 146.0 6.45 7.20
COST 161223C00147000 C 12/23/16 147.0 5.80 6.40
COST 161223C00148000 C 12/23/16 148.0 5.35 5.60
COST 161223C00149000 C 12/23/16 149.0 4.70 4.90
COST 161223C00150000 C 12/23/16 150.0 3.95 4.25
COST 161223C00152500 C 12/23/16 152.5 2.69 2.80
COST 161223C00155000 C 12/23/16 155.0 1.64 1.73
COST 161223C00157500 C 12/23/16 157.5 0.91 1.01
COST 161223C00160000 C 12/23/16 160.0 0.46 0.55
COST 161223C00162500 C 12/23/16 162.5 0.19 0.30
COST 161223C00165000 C 12/23/16 165.0 0.03 0.31
COST 161223C00167500 C 12/23/16 167.5 0.00 0.29
COST 161223C00170000 C 12/23/16 170.0 0.00 0.32
COST 161223C00172500 C 12/23/16 172.5 0.00 0.33
COST 161223C00175000 C 12/23/16 175.0 0.00 0.11
COST 161223C00177500 C 12/23/16 177.5 0.00 0.50
COST 161223C00180000 C 12/23/16 180.0 0.00 0.49
COST 161223C00182500 C 12/23/16 182.5 0.00 0.50
COST 161223C00185000 C 12/23/16 185.0 0.00 0.50
COST 161223C00187500 C 12/23/16 187.5 0.00 0.48
COST 161223P00115000 P 12/23/16 115.0 0.00 0.50
COST 161223P00120000 P 12/23/16 120.0 0.00 0.33
COST 161223P00125000 P 12/23/16 125.0 0.00 0.36
COST 161223P00130000 P 12/23/16 130.0 0.01 0.49
COST 161223P00132000 P 12/23/16 132.0 0.00 0.50
COST 161223P00133000 P 12/23/16 133.0 0.04 0.44
COST 161223P00134000 P 12/23/16 134.0 0.04 0.44
COST 161223P00135000 P 12/23/16 135.0 0.11 0.38
COST 161223P00136000 P 12/23/16 136.0 0.16 0.28
COST 161223P00137000 P 12/23/16 137.0 0.19 0.29
COST 161223P00138000 P 12/23/16 138.0 0.23 0.34
COST 161223P00139000 P 12/23/16 139.0 0.25 0.39
COST 161223P00140000 P 12/23/16 140.0 0.31 0.44
COST 161223P00141000 P 12/23/16 141.0 0.44 0.52
COST 161223P00142000 P 12/23/16 142.0 0.53 0.60
COST 161223P00143000 P 12/23/16 143.0 0.61 0.72
COST 161223P00144000 P 12/23/16 144.0 0.77 0.85
COST 161223P00145000 P 12/23/16 145.0 0.88 1.01
COST 161223P00146000 P 12/23/16 146.0 1.09 1.20
COST 161223P00147000 P 12/23/16 147.0 1.30 1.42
COST 161223P00148000 P 12/23/16 148.0 1.58 1.68
COST 161223P00149000 P 12/23/16 149.0 1.84 1.99
COST 161223P00150000 P 12/23/16 150.0 2.21 2.34
COST 161223P00152500 P 12/23/16 152.5 3.30 3.55
COST 161223P00155000 P 12/23/16 155.0 4.70 5.05
COST 161223P00157500 P 12/23/16 157.5 6.45 7.30
COST 161223P00160000 P 12/23/16 160.0 7.45 10.00
COST 161223P00162500 P 12/23/16 162.5 10.10 12.90
COST 161223P00165000 P 12/23/16 165.0 12.35 14.55
COST 161223P00167500 P 12/23/16 167.5 14.50 17.70
COST 161223P00170000 P 12/23/16 170.0 17.25 19.40
COST 161223P00172500 P 12/23/16 172.5 19.10 23.05
COST 161223P00175000 P 12/23/16 175.0 22.05 25.45
COST 161223P00177500 P 12/23/16 177.5 24.05 28.25
COST 161223P00180000 P 12/23/16 180.0 27.05 30.35
COST 161223P00182500 P 12/23/16 182.5 29.10 33.05
COST 161223P00185000 P 12/23/16 185.0 31.60 35.55
COST 161223P00187500 P 12/23/16 187.5 34.55 38.10
COST 161230C00120000 C 12/30/16 120.0 29.70 33.05
COST 161230C00125000 C 12/30/16 125.0 24.75 28.40
COST 161230C00130000 C 12/30/16 130.0 19.90 23.20
COST 161230C00132000 C 12/30/16 132.0 17.85 21.20
COST 161230C00133000 C 12/30/16 133.0 16.85 20.10
COST 161230C00134000 C 12/30/16 134.0 16.25 19.15
COST 161230C00135000 C 12/30/16 135.0 15.15 18.75
COST 161230C00136000 C 12/30/16 136.0 14.70 17.50
COST 161230C00137000 C 12/30/16 137.0 12.70 16.50
COST 161230C00138000 C 12/30/16 138.0 12.10 15.30
COST 161230C00139000 C 12/30/16 139.0 12.10 14.40
COST 161230C00140000 C 12/30/16 140.0 11.35 12.85
COST 161230C00141000 C 12/30/16 141.0 10.50 12.50
COST 161230C00142000 C 12/30/16 142.0 9.60 11.70
COST 161230C00143000 C 12/30/16 143.0 9.45 10.20
COST 161230C00144000 C 12/30/16 144.0 8.60 9.10
COST 161230C00145000 C 12/30/16 145.0 7.20 8.20
COST 161230C00146000 C 12/30/16 146.0 6.80 7.40
COST 161230C00147000 C 12/30/16 147.0 6.25 6.60
COST 161230C00148000 C 12/30/16 148.0 5.60 5.80
COST 161230C00149000 C 12/30/16 149.0 4.90 5.15
COST 161230C00150000 C 12/30/16 150.0 4.25 4.45
COST 161230C00152500 C 12/30/16 152.5 2.93 3.05
COST 161230C00155000 C 12/30/16 155.0 1.87 1.96
COST 161230C00157500 C 12/30/16 157.5 1.10 1.19
COST 161230C00160000 C 12/30/16 160.0 0.61 0.68
COST 161230C00162500 C 12/30/16 162.5 0.31 0.40
COST 161230C00165000 C 12/30/16 165.0 0.17 0.24
COST 161230C00167500 C 12/30/16 167.5 0.06 0.16
COST 161230C00170000 C 12/30/16 170.0 0.01 0.11
COST 161230C00172500 C 12/30/16 172.5 0.00 0.12
COST 161230C00175000 C 12/30/16 175.0 0.00 0.08
COST 161230C00177500 C 12/30/16 177.5 0.00 0.13
COST 161230P00120000 P 12/30/16 120.0 0.00 0.15
COST 161230P00125000 P 12/30/16 125.0 0.00 0.21
COST 161230P00130000 P 12/30/16 130.0 0.04 0.28
COST 161230P00132000 P 12/30/16 132.0 0.10 0.28
COST 161230P00133000 P 12/30/16 133.0 0.12 0.30
COST 161230P00134000 P 12/30/16 134.0 0.15 0.31
COST 161230P00135000 P 12/30/16 135.0 0.19 0.30
COST 161230P00136000 P 12/30/16 136.0 0.21 0.35
COST 161230P00137000 P 12/30/16 137.0 0.27 0.39
COST 161230P00138000 P 12/30/16 138.0 0.33 0.46
COST 161230P00139000 P 12/30/16 139.0 0.40 0.52
COST 161230P00140000 P 12/30/16 140.0 0.45 0.56
COST 161230P00141000 P 12/30/16 141.0 0.54 0.63
COST 161230P00142000 P 12/30/16 142.0 0.64 0.76
COST 161230P00143000 P 12/30/16 143.0 0.79 0.86
COST 161230P00144000 P 12/30/16 144.0 0.91 1.01
COST 161230P00145000 P 12/30/16 145.0 1.10 1.19
COST 161230P00146000 P 12/30/16 146.0 1.27 1.39
COST 161230P00147000 P 12/30/16 147.0 1.50 1.64
COST 161230P00148000 P 12/30/16 148.0 1.78 1.91
COST 161230P00149000 P 12/30/16 149.0 2.07 2.24
COST 161230P00150000 P 12/30/16 150.0 2.46 2.58
COST 161230P00152500 P 12/30/16 152.5 3.55 3.75
COST 161230P00155000 P 12/30/16 155.0 4.95 5.25
COST 161230P00157500 P 12/30/16 157.5 6.65 7.10
COST 161230P00160000 P 12/30/16 160.0 8.50 9.90
COST 161230P00162500 P 12/30/16 162.5 9.70 13.10
COST 161230P00165000 P 12/30/16 165.0 12.35 14.80
COST 161230P00167500 P 12/30/16 167.5 14.60 17.75
COST 161230P00170000 P 12/30/16 170.0 17.25 19.65
COST 161230P00172500 P 12/30/16 172.5 19.45 22.70
COST 161230P00175000 P 12/30/16 175.0 21.60 25.40
COST 161230P00177500 P 12/30/16 177.5 24.50 27.50
COST 170106C00136000 C 01/06/17 136.0 14.90 17.35
COST 170106C00137000 C 01/06/17 137.0 12.80 16.65
COST 170106C00138000 C 01/06/17 138.0 13.25 15.50
COST 170106C00139000 C 01/06/17 139.0 12.30 14.60
COST 170106C00140000 C 01/06/17 140.0 12.40 12.75
COST 170106C00141000 C 01/06/17 141.0 10.70 12.65
COST 170106C00142000 C 01/06/17 142.0 9.65 11.80
COST 170106C00143000 C 01/06/17 143.0 8.95 10.85
COST 170106C00144000 C 01/06/17 144.0 8.05 10.00
COST 170106C00145000 C 01/06/17 145.0 8.00 9.30
COST 170106C00146000 C 01/06/17 146.0 7.05 7.90
COST 170106C00147000 C 01/06/17 147.0 6.60 6.90
COST 170106C00148000 C 01/06/17 148.0 5.90 6.15
COST 170106C00149000 C 01/06/17 149.0 5.20 5.50
COST 170106C00150000 C 01/06/17 150.0 4.60 4.85
COST 170106C00152500 C 01/06/17 152.5 3.25 3.45
COST 170106C00155000 C 01/06/17 155.0 2.18 2.30
COST 170106C00157500 C 01/06/17 157.5 1.36 1.49
COST 170106C00160000 C 01/06/17 160.0 0.79 0.91
COST 170106C00162500 C 01/06/17 162.5 0.44 0.55
COST 170106C00165000 C 01/06/17 165.0 0.23 0.34
COST 170106C00167500 C 01/06/17 167.5 0.11 0.23
COST 170106C00170000 C 01/06/17 170.0 0.01 0.18
COST 170106C00172500 C 01/06/17 172.5 0.00 0.13
COST 170106C00175000 C 01/06/17 175.0 0.00 0.09
COST 170106C00177500 C 01/06/17 177.5 0.00 0.06
COST 170106C00180000 C 01/06/17 180.0 0.00 0.06
COST 170106C00182500 C 01/06/17 182.5 0.00 0.05
COST 170106C00185000 C 01/06/17 185.0 0.00 0.04
COST 170106C00187500 C 01/06/17 187.5 0.00 0.05
COST 170106P00136000 P 01/06/17 136.0 0.34 0.45
COST 170106P00137000 P 01/06/17 137.0 0.40 0.54
COST 170106P00138000 P 01/06/17 138.0 0.47 0.59
COST 170106P00139000 P 01/06/17 139.0 0.53 0.65
COST 170106P00140000 P 01/06/17 140.0 0.64 0.71
COST 170106P00141000 P 01/06/17 141.0 0.73 0.84
COST 170106P00142000 P 01/06/17 142.0 0.85 0.93
COST 170106P00143000 P 01/06/17 143.0 1.00 1.07
COST 170106P00144000 P 01/06/17 144.0 1.16 1.24
COST 170106P00145000 P 01/06/17 145.0 1.32 1.44
COST 170106P00146000 P 01/06/17 146.0 1.54 1.66
COST 170106P00147000 P 01/06/17 147.0 1.80 1.91
COST 170106P00148000 P 01/06/17 148.0 2.08 2.21
COST 170106P00149000 P 01/06/17 149.0 2.40 2.53
COST 170106P00150000 P 01/06/17 150.0 2.76 3.05
COST 170106P00152500 P 01/06/17 152.5 3.80 4.05
COST 170106P00155000 P 01/06/17 155.0 5.20 5.50
COST 170106P00157500 P 01/06/17 157.5 6.80 7.25
COST 170106P00160000 P 01/06/17 160.0 8.40 10.20
COST 170106P00162500 P 01/06/17 162.5 10.30 12.20
COST 170106P00165000 P 01/06/17 165.0 12.50 15.35
COST 170106P00167500 P 01/06/17 167.5 14.30 17.75
COST 170106P00170000 P 01/06/17 170.0 17.15 20.25
COST 170106P00172500 P 01/06/17 172.5 19.45 22.75
COST 170106P00175000 P 01/06/17 175.0 22.00 25.60
COST 170106P00177500 P 01/06/17 177.5 24.10 28.05
COST 170106P00180000 P 01/06/17 180.0 26.60 30.70
COST 170106P00182500 P 01/06/17 182.5 29.25 33.05
COST 170106P00185000 P 01/06/17 185.0 31.60 35.60
COST 170106P00187500 P 01/06/17 187.5 34.50 37.90
COST 170113C00136000 C 01/13/17 136.0 15.05 17.50
COST 170113C00137000 C 01/13/17 137.0 14.30 16.55
COST 170113C00138000 C 01/13/17 138.0 13.55 15.65
COST 170113C00139000 C 01/13/17 139.0 12.45 14.65
COST 170113C00140000 C 01/13/17 140.0 11.85 13.05
COST 170113C00141000 C 01/13/17 141.0 10.70 12.85
COST 170113C00142000 C 01/13/17 142.0 9.90 11.95
COST 170113C00143000 C 01/13/17 143.0 9.05 11.20
COST 170113C00144000 C 01/13/17 144.0 8.30 10.20
COST 170113C00145000 C 01/13/17 145.0 7.85 8.75
COST 170113C00146000 C 01/13/17 146.0 7.45 7.95
COST 170113C00147000 C 01/13/17 147.0 6.70 7.15
COST 170113C00148000 C 01/13/17 148.0 6.00 6.45
COST 170113C00149000 C 01/13/17 149.0 5.30 5.75
COST 170113C00150000 C 01/13/17 150.0 4.60 5.10
COST 170113C00152500 C 01/13/17 152.5 3.30 3.70
COST 170113C00155000 C 01/13/17 155.0 2.42 2.54
COST 170113C00157500 C 01/13/17 157.5 1.57 1.69
COST 170113C00160000 C 01/13/17 160.0 0.97 1.07
COST 170113C00162500 C 01/13/17 162.5 0.49 0.67
COST 170113C00165000 C 01/13/17 165.0 0.26 0.43
COST 170113C00167500 C 01/13/17 167.5 0.13 0.34
COST 170113C00170000 C 01/13/17 170.0 0.03 0.24
COST 170113C00172500 C 01/13/17 172.5 0.01 0.16
COST 170113C00175000 C 01/13/17 175.0 0.00 0.12
COST 170113C00177500 C 01/13/17 177.5 0.00 0.08
COST 170113C00180000 C 01/13/17 180.0 0.00 0.06
COST 170113C00182500 C 01/13/17 182.5 0.00 0.06
COST 170113C00185000 C 01/13/17 185.0 0.00 0.06
COST 170113C00187500 C 01/13/17 187.5 0.00 0.04
COST 170113C00190000 C 01/13/17 190.0 0.00 0.04
COST 170113C00192500 C 01/13/17 192.5 0.00 0.05
COST 170113C00195000 C 01/13/17 195.0 0.00 0.03
COST 170113C00197500 C 01/13/17 197.5 0.00 0.05
COST 170113C00200000 C 01/13/17 200.0 0.00 0.04
COST 170113C00202500 C 01/13/17 202.5 0.00 0.02
COST 170113C00205000 C 01/13/17 205.0 0.00 0.04
COST 170113C00207500 C 01/13/17 207.5 0.00 0.05
COST 170113P00136000 P 01/13/17 136.0 0.44 0.58
COST 170113P00137000 P 01/13/17 137.0 0.51 0.63
COST 170113P00138000 P 01/13/17 138.0 0.59 0.71
COST 170113P00139000 P 01/13/17 139.0 0.68 0.79
COST 170113P00140000 P 01/13/17 140.0 0.78 0.89
COST 170113P00141000 P 01/13/17 141.0 0.89 1.00
COST 170113P00142000 P 01/13/17 142.0 1.01 1.14
COST 170113P00143000 P 01/13/17 143.0 1.17 1.26
COST 170113P00144000 P 01/13/17 144.0 1.34 1.48
COST 170113P00145000 P 01/13/17 145.0 1.55 1.65
COST 170113P00146000 P 01/13/17 146.0 1.76 1.90
COST 170113P00147000 P 01/13/17 147.0 2.02 2.17
COST 170113P00148000 P 01/13/17 148.0 2.31 2.46
COST 170113P00149000 P 01/13/17 149.0 2.65 3.05
COST 170113P00150000 P 01/13/17 150.0 3.00 3.15
COST 170113P00152500 P 01/13/17 152.5 4.10 4.55
COST 170113P00155000 P 01/13/17 155.0 5.45 5.80
COST 170113P00157500 P 01/13/17 157.5 7.05 8.05
COST 170113P00160000 P 01/13/17 160.0 8.45 10.15
COST 170113P00162500 P 01/13/17 162.5 10.45 12.90
COST 170113P00165000 P 01/13/17 165.0 12.50 15.45
COST 170113P00167500 P 01/13/17 167.5 14.35 17.90
COST 170113P00170000 P 01/13/17 170.0 17.20 20.15
COST 170113P00172500 P 01/13/17 172.5 19.10 22.65
COST 170113P00175000 P 01/13/17 175.0 22.00 25.45
COST 170113P00177500 P 01/13/17 177.5 24.25 28.05
COST 170113P00180000 P 01/13/17 180.0 26.60 30.40
COST 170113P00182500 P 01/13/17 182.5 29.25 33.05
COST 170113P00185000 P 01/13/17 185.0 31.60 35.75
COST 170113P00187500 P 01/13/17 187.5 34.05 37.90
COST 170113P00190000 P 01/13/17 190.0 36.55 40.40
COST 170113P00192500 P 01/13/17 192.5 39.05 42.90
COST 170113P00195000 P 01/13/17 195.0 41.55 45.40
COST 170113P00197500 P 01/13/17 197.5 44.05 47.90
COST 170113P00200000 P 01/13/17 200.0 46.55 50.40
COST 170113P00202500 P 01/13/17 202.5 49.05 53.10
COST 170113P00205000 P 01/13/17 205.0 51.50 55.40
COST 170113P00207500 P 01/13/17 207.5 54.05 57.90
COST 170120C00060000 C 01/20/17 60.0 89.60 93.80
COST 170120C00065000 C 01/20/17 65.0 84.65 87.90
COST 170120C00070000 C 01/20/17 70.0 79.65 83.00
COST 170120C00075000 C 01/20/17 75.0 74.80 78.50
COST 170120C00080000 C 01/20/17 80.0 69.65 73.50
COST 170120C00085000 C 01/20/17 85.0 64.50 68.50
COST 170120C00090000 C 01/20/17 90.0 59.55 63.70
COST 170120C00095000 C 01/20/17 95.0 54.55 58.50
COST 170120C00100000 C 01/20/17 100.0 51.65 52.25
COST 170120C00105000 C 01/20/17 105.0 44.85 48.55
COST 170120C00110000 C 01/20/17 110.0 39.75 43.60
COST 170120C00115000 C 01/20/17 115.0 35.60 37.60
COST 170120C00120000 C 01/20/17 120.0 30.90 32.65
COST 170120C00125000 C 01/20/17 125.0 25.85 27.70
COST 170120C00130000 C 01/20/17 130.0 21.00 22.40
COST 170120C00135000 C 01/20/17 135.0 16.80 17.95
COST 170120C00140000 C 01/20/17 140.0 12.75 13.05
COST 170120C00145000 C 01/20/17 145.0 8.60 8.85
COST 170120C00150000 C 01/20/17 150.0 5.15 5.30
COST 170120C00155000 C 01/20/17 155.0 2.62 2.75
COST 170120C00160000 C 01/20/17 160.0 1.12 1.21
COST 170120C00165000 C 01/20/17 165.0 0.41 0.48
COST 170120C00170000 C 01/20/17 170.0 0.13 0.19
COST 170120C00175000 C 01/20/17 175.0 0.03 0.09
COST 170120C00180000 C 01/20/17 180.0 0.00 0.08
COST 170120C00185000 C 01/20/17 185.0 0.00 0.04
COST 170120C00190000 C 01/20/17 190.0 0.00 0.04
COST 170120C00195000 C 01/20/17 195.0 0.00 0.04
COST 170120C00200000 C 01/20/17 200.0 0.00 0.05
COST 170120C00210000 C 01/20/17 210.0 0.00 0.02
COST 170120P00060000 P 01/20/17 60.0 0.00 0.05
COST 170120P00065000 P 01/20/17 65.0 0.00 0.05
COST 170120P00070000 P 01/20/17 70.0 0.00 0.05
COST 170120P00075000 P 01/20/17 75.0 0.00 0.05
COST 170120P00080000 P 01/20/17 80.0 0.00 0.03
COST 170120P00085000 P 01/20/17 85.0 0.00 0.02
COST 170120P00090000 P 01/20/17 90.0 0.00 0.03
COST 170120P00095000 P 01/20/17 95.0 0.02 0.03
COST 170120P00100000 P 01/20/17 100.0 0.03 0.04
COST 170120P00105000 P 01/20/17 105.0 0.04 0.07
COST 170120P00110000 P 01/20/17 110.0 0.05 0.13
COST 170120P00115000 P 01/20/17 115.0 0.06 0.11
COST 170120P00120000 P 01/20/17 120.0 0.10 0.17
COST 170120P00125000 P 01/20/17 125.0 0.18 0.26
COST 170120P00130000 P 01/20/17 130.0 0.26 0.36
COST 170120P00135000 P 01/20/17 135.0 0.48 0.54
COST 170120P00140000 P 01/20/17 140.0 0.90 0.97
COST 170120P00145000 P 01/20/17 145.0 1.71 1.81
COST 170120P00150000 P 01/20/17 150.0 3.15 3.35
COST 170120P00155000 P 01/20/17 155.0 5.65 5.85
COST 170120P00160000 P 01/20/17 160.0 9.10 9.35
COST 170120P00165000 P 01/20/17 165.0 12.90 14.65
COST 170120P00170000 P 01/20/17 170.0 17.70 19.45
COST 170120P00175000 P 01/20/17 175.0 22.60 24.40
COST 170120P00180000 P 01/20/17 180.0 26.60 30.40
COST 170120P00185000 P 01/20/17 185.0 31.65 35.40
COST 170120P00190000 P 01/20/17 190.0 36.35 40.70
COST 170120P00195000 P 01/20/17 195.0 41.55 45.40
COST 170120P00200000 P 01/20/17 200.0 46.40 50.70
COST 170120P00210000 P 01/20/17 210.0 56.55 60.40
COST 170421C00085000 C 04/21/17 85.0 64.75 67.80
COST 170421C00090000 C 04/21/17 90.0 59.65 62.65
COST 170421C00095000 C 04/21/17 95.0 54.85 57.75
COST 170421C00100000 C 04/21/17 100.0 49.90 52.75
COST 170421C00105000 C 04/21/17 105.0 44.95 47.85
COST 170421C00110000 C 04/21/17 110.0 40.10 43.00
COST 170421C00115000 C 04/21/17 115.0 35.20 38.10
COST 170421C00120000 C 04/21/17 120.0 32.40 32.90
COST 170421C00125000 C 04/21/17 125.0 26.70 28.55
COST 170421C00130000 C 04/21/17 130.0 22.10 24.00
COST 170421C00135000 C 04/21/17 135.0 18.75 19.10
COST 170421C00140000 C 04/21/17 140.0 14.75 15.00
COST 170421C00145000 C 04/21/17 145.0 11.05 11.25
COST 170421C00150000 C 04/21/17 150.0 7.85 8.05
COST 170421C00155000 C 04/21/17 155.0 5.25 5.40
COST 170421C00160000 C 04/21/17 160.0 3.25 3.40
COST 170421C00165000 C 04/21/17 165.0 1.90 1.97
COST 170421C00170000 C 04/21/17 170.0 1.03 1.10
COST 170421C00175000 C 04/21/17 175.0 0.52 0.59
COST 170421C00180000 C 04/21/17 180.0 0.25 0.30
COST 170421C00185000 C 04/21/17 185.0 0.11 0.16
COST 170421C00190000 C 04/21/17 190.0 0.03 0.13
COST 170421C00195000 C 04/21/17 195.0 0.00 0.09
COST 170421C00200000 C 04/21/17 200.0 0.00 0.09
COST 170421C00210000 C 04/21/17 210.0 0.00 0.06
COST 170421C00220000 C 04/21/17 220.0 0.00 0.03
COST 170421C00230000 C 04/21/17 230.0 0.00 0.04
COST 170421C00240000 C 04/21/17 240.0 0.00 0.04
COST 170421C00250000 C 04/21/17 250.0 0.00 0.04
COST 170421P00085000 P 04/21/17 85.0 0.04 0.21
COST 170421P00090000 P 04/21/17 90.0 0.06 0.25
COST 170421P00095000 P 04/21/17 95.0 0.10 0.19
COST 170421P00100000 P 04/21/17 100.0 0.18 0.23
COST 170421P00105000 P 04/21/17 105.0 0.24 0.30
COST 170421P00110000 P 04/21/17 110.0 0.33 0.40
COST 170421P00115000 P 04/21/17 115.0 0.44 0.53
COST 170421P00120000 P 04/21/17 120.0 0.65 0.73
COST 170421P00125000 P 04/21/17 125.0 0.94 1.06
COST 170421P00130000 P 04/21/17 130.0 1.37 1.43
COST 170421P00135000 P 04/21/17 135.0 1.98 2.04
COST 170421P00140000 P 04/21/17 140.0 2.86 2.98
COST 170421P00145000 P 04/21/17 145.0 4.10 4.25
COST 170421P00150000 P 04/21/17 150.0 5.90 6.05
COST 170421P00155000 P 04/21/17 155.0 8.25 8.45
COST 170421P00160000 P 04/21/17 160.0 11.10 11.65
COST 170421P00165000 P 04/21/17 165.0 14.85 15.90
COST 170421P00170000 P 04/21/17 170.0 18.30 20.40
COST 170421P00175000 P 04/21/17 175.0 22.90 24.75
COST 170421P00180000 P 04/21/17 180.0 27.55 30.50
COST 170421P00185000 P 04/21/17 185.0 32.40 35.55
COST 170421P00190000 P 04/21/17 190.0 37.35 40.55
COST 170421P00195000 P 04/21/17 195.0 42.85 44.95
COST 170421P00200000 P 04/21/17 200.0 46.75 50.45
COST 170421P00210000 P 04/21/17 210.0 56.65 60.45
COST 170421P00220000 P 04/21/17 220.0 66.50 70.40
COST 170421P00230000 P 04/21/17 230.0 76.55 80.40
COST 170421P00240000 P 04/21/17 240.0 86.60 90.70
COST 170421P00250000 P 04/21/17 250.0 96.60 100.40
COST 170616C00085000 C 06/16/17 85.0 64.90 68.55
COST 170616C00090000 C 06/16/17 90.0 59.90 63.70
COST 170616C00095000 C 06/16/17 95.0 55.15 58.95
COST 170616C00100000 C 06/16/17 100.0 50.25 54.25
COST 170616C00105000 C 06/16/17 105.0 45.25 48.95
COST 170616C00110000 C 06/16/17 110.0 40.30 44.05
COST 170616C00115000 C 06/16/17 115.0 35.55 39.05
COST 170616C00120000 C 06/16/17 120.0 30.90 34.20
COST 170616C00125000 C 06/16/17 125.0 27.25 29.30
COST 170616C00130000 C 06/16/17 130.0 22.70 24.80
COST 170616C00135000 C 06/16/17 135.0 18.75 20.50
COST 170616C00140000 C 06/16/17 140.0 15.70 15.95
COST 170616C00145000 C 06/16/17 145.0 12.15 12.35
COST 170616C00150000 C 06/16/17 150.0 9.05 9.30
COST 170616C00155000 C 06/16/17 155.0 6.45 6.60
COST 170616C00160000 C 06/16/17 160.0 4.35 4.50
COST 170616C00165000 C 06/16/17 165.0 2.81 2.93
COST 170616C00170000 C 06/16/17 170.0 1.71 1.84
COST 170616C00175000 C 06/16/17 175.0 1.00 1.09
COST 170616C00180000 C 06/16/17 180.0 0.56 0.65
COST 170616C00185000 C 06/16/17 185.0 0.28 0.37
COST 170616C00190000 C 06/16/17 190.0 0.15 0.23
COST 170616C00195000 C 06/16/17 195.0 0.06 0.14
COST 170616C00200000 C 06/16/17 200.0 0.00 0.14
COST 170616C00210000 C 06/16/17 210.0 0.00 0.06
COST 170616C00220000 C 06/16/17 220.0 0.00 0.06
COST 170616P00085000 P 06/16/17 85.0 0.15 0.30
COST 170616P00090000 P 06/16/17 90.0 0.22 0.30
COST 170616P00095000 P 06/16/17 95.0 0.29 0.38
COST 170616P00100000 P 06/16/17 100.0 0.38 0.48
COST 170616P00105000 P 06/16/17 105.0 0.50 0.61
COST 170616P00110000 P 06/16/17 110.0 0.65 0.76
COST 170616P00115000 P 06/16/17 115.0 0.83 1.00
COST 170616P00120000 P 06/16/17 120.0 1.13 1.30
COST 170616P00125000 P 06/16/17 125.0 1.53 1.70
COST 170616P00130000 P 06/16/17 130.0 2.06 2.24
COST 170616P00135000 P 06/16/17 135.0 2.81 2.97
COST 170616P00140000 P 06/16/17 140.0 3.90 4.10
COST 170616P00145000 P 06/16/17 145.0 5.30 5.55
COST 170616P00150000 P 06/16/17 150.0 7.15 7.45
COST 170616P00155000 P 06/16/17 155.0 9.55 9.80
COST 170616P00160000 P 06/16/17 160.0 12.40 12.75
COST 170616P00165000 P 06/16/17 165.0 15.85 16.15
COST 170616P00170000 P 06/16/17 170.0 19.15 21.05
COST 170616P00175000 P 06/16/17 175.0 23.25 25.35
COST 170616P00180000 P 06/16/17 180.0 27.85 31.00
COST 170616P00185000 P 06/16/17 185.0 32.35 36.10
COST 170616P00190000 P 06/16/17 190.0 37.25 40.95
COST 170616P00195000 P 06/16/17 195.0 42.20 45.55
COST 170616P00200000 P 06/16/17 200.0 46.95 50.80
COST 170616P00210000 P 06/16/17 210.0 56.65 60.45
COST 170616P00220000 P 06/16/17 220.0 66.55 70.75
COST 170721C00075000 C 07/21/17 75.0 74.80 78.10
COST 170721C00080000 C 07/21/17 80.0 69.80 73.50
COST 170721C00085000 C 07/21/17 85.0 64.70 68.55
COST 170721C00090000 C 07/21/17 90.0 59.80 63.50
COST 170721C00095000 C 07/21/17 95.0 55.35 58.35
COST 170721C00100000 C 07/21/17 100.0 50.05 53.60
COST 170721C00105000 C 07/21/17 105.0 45.20 48.75
COST 170721C00110000 C 07/21/17 110.0 40.60 43.95
COST 170721C00115000 C 07/21/17 115.0 35.95 39.20
COST 170721C00120000 C 07/21/17 120.0 31.15 34.60
COST 170721C00125000 C 07/21/17 125.0 26.90 30.00
COST 170721C00130000 C 07/21/17 130.0 22.60 25.55
COST 170721C00135000 C 07/21/17 135.0 18.65 21.30
COST 170721C00140000 C 07/21/17 140.0 15.55 17.20
COST 170721C00145000 C 07/21/17 145.0 12.70 13.05
COST 170721C00150000 C 07/21/17 150.0 9.60 9.95
COST 170721C00155000 C 07/21/17 155.0 7.05 7.35
COST 170721C00160000 C 07/21/17 160.0 4.95 5.15
COST 170721C00165000 C 07/21/17 165.0 3.30 3.50
COST 170721C00170000 C 07/21/17 170.0 2.09 2.29
COST 170721C00175000 C 07/21/17 175.0 1.26 1.44
COST 170721C00180000 C 07/21/17 180.0 0.71 0.87
COST 170721C00185000 C 07/21/17 185.0 0.38 0.54
COST 170721C00190000 C 07/21/17 190.0 0.19 0.30
COST 170721C00195000 C 07/21/17 195.0 0.09 0.25
COST 170721C00200000 C 07/21/17 200.0 0.02 0.18
COST 170721C00210000 C 07/21/17 210.0 0.00 0.10
COST 170721C00220000 C 07/21/17 220.0 0.00 0.06
COST 170721P00075000 P 07/21/17 75.0 0.14 0.29
COST 170721P00080000 P 07/21/17 80.0 0.18 0.34
COST 170721P00085000 P 07/21/17 85.0 0.24 0.38
COST 170721P00090000 P 07/21/17 90.0 0.29 0.42
COST 170721P00095000 P 07/21/17 95.0 0.37 0.51
COST 170721P00100000 P 07/21/17 100.0 0.50 0.62
COST 170721P00105000 P 07/21/17 105.0 0.63 0.75
COST 170721P00110000 P 07/21/17 110.0 0.82 0.95
COST 170721P00115000 P 07/21/17 115.0 1.08 1.21
COST 170721P00120000 P 07/21/17 120.0 1.42 1.54
COST 170721P00125000 P 07/21/17 125.0 1.89 2.01
COST 170721P00130000 P 07/21/17 130.0 2.51 2.66
COST 170721P00135000 P 07/21/17 135.0 3.25 3.50
COST 170721P00140000 P 07/21/17 140.0 4.45 4.60
COST 170721P00145000 P 07/21/17 145.0 5.85 6.10
COST 170721P00150000 P 07/21/17 150.0 7.75 8.00
COST 170721P00155000 P 07/21/17 155.0 10.15 10.35
COST 170721P00160000 P 07/21/17 160.0 12.95 13.20
COST 170721P00165000 P 07/21/17 165.0 16.30 16.60
COST 170721P00170000 P 07/21/17 170.0 18.75 22.30
COST 170721P00175000 P 07/21/17 175.0 23.00 26.40
COST 170721P00180000 P 07/21/17 180.0 27.70 30.90
COST 170721P00185000 P 07/21/17 185.0 32.15 35.65
COST 170721P00190000 P 07/21/17 190.0 37.25 40.45
COST 170721P00195000 P 07/21/17 195.0 41.85 45.35
COST 170721P00200000 P 07/21/17 200.0 47.05 50.50
COST 170721P00210000 P 07/21/17 210.0 56.65 60.45
COST 170721P00220000 P 07/21/17 220.0 66.60 70.75
COST 180119C00075000 C 01/19/18 75.0 74.50 79.00
COST 180119C00080000 C 01/19/18 80.0 69.50 74.00
COST 180119C00085000 C 01/19/18 85.0 64.55 69.50
COST 180119C00090000 C 01/19/18 90.0 60.00 64.50
COST 180119C00095000 C 01/19/18 95.0 55.00 59.50
COST 180119C00100000 C 01/19/18 100.0 50.55 55.00
COST 180119C00105000 C 01/19/18 105.0 46.05 50.50
COST 180119C00110000 C 01/19/18 110.0 41.55 46.00
COST 180119C00115000 C 01/19/18 115.0 37.00 41.50
COST 180119C00120000 C 01/19/18 120.0 32.95 36.90
COST 180119C00125000 C 01/19/18 125.0 29.65 31.85
COST 180119C00130000 C 01/19/18 130.0 24.40 28.25
COST 180119C00135000 C 01/19/18 135.0 21.95 24.15
COST 180119C00140000 C 01/19/18 140.0 18.65 19.50
COST 180119C00145000 C 01/19/18 145.0 15.80 16.15
COST 180119C00150000 C 01/19/18 150.0 12.85 13.20
COST 180119C00155000 C 01/19/18 155.0 10.30 10.55
COST 180119C00160000 C 01/19/18 160.0 7.85 8.25
COST 180119C00165000 C 01/19/18 165.0 6.00 6.35
COST 180119C00170000 C 01/19/18 170.0 4.40 4.85
COST 180119C00175000 C 01/19/18 175.0 3.25 3.55
COST 180119C00180000 C 01/19/18 180.0 2.27 2.58
COST 180119C00185000 C 01/19/18 185.0 1.59 1.89
COST 180119C00190000 C 01/19/18 190.0 1.06 1.39
COST 180119C00195000 C 01/19/18 195.0 0.72 0.93
COST 180119C00200000 C 01/19/18 200.0 0.48 0.69
COST 180119C00210000 C 01/19/18 210.0 0.21 0.39
COST 180119C00220000 C 01/19/18 220.0 0.07 0.25
COST 180119C00230000 C 01/19/18 230.0 0.01 0.18
COST 180119C00240000 C 01/19/18 240.0 0.00 0.15
COST 180119P00075000 P 01/19/18 75.0 0.51 0.64
COST 180119P00080000 P 01/19/18 80.0 0.63 0.74
COST 180119P00085000 P 01/19/18 85.0 0.76 0.86
COST 180119P00090000 P 01/19/18 90.0 0.92 1.02
COST 180119P00095000 P 01/19/18 95.0 1.12 1.22
COST 180119P00100000 P 01/19/18 100.0 1.37 1.47
COST 180119P00105000 P 01/19/18 105.0 1.63 1.77
COST 180119P00110000 P 01/19/18 110.0 2.01 2.18
COST 180119P00115000 P 01/19/18 115.0 2.53 2.64
COST 180119P00120000 P 01/19/18 120.0 3.10 3.25
COST 180119P00125000 P 01/19/18 125.0 3.75 3.95
COST 180119P00130000 P 01/19/18 130.0 4.65 4.90
COST 180119P00135000 P 01/19/18 135.0 5.90 6.10
COST 180119P00140000 P 01/19/18 140.0 7.10 7.45
COST 180119P00145000 P 01/19/18 145.0 8.95 9.10
COST 180119P00150000 P 01/19/18 150.0 10.70 11.05
COST 180119P00155000 P 01/19/18 155.0 13.05 13.50
COST 180119P00160000 P 01/19/18 160.0 15.75 16.10
COST 180119P00165000 P 01/19/18 165.0 18.75 19.30
COST 180119P00170000 P 01/19/18 170.0 22.20 22.75
COST 180119P00175000 P 01/19/18 175.0 26.15 26.50
COST 180119P00180000 P 01/19/18 180.0 28.85 31.35
COST 180119P00185000 P 01/19/18 185.0 32.95 36.85
COST 180119P00190000 P 01/19/18 190.0 37.40 41.45
COST 180119P00195000 P 01/19/18 195.0 42.10 46.45
COST 180119P00200000 P 01/19/18 200.0 46.50 51.00
COST 180119P00210000 P 01/19/18 210.0 56.50 61.00
COST 180119P00220000 P 01/19/18 220.0 66.50 71.00
COST 180119P00230000 P 01/19/18 230.0 76.50 81.00
COST 180119P00240000 P 01/19/18 240.0 86.50 91.00
COST 190118C00075000 C 01/18/19 75.0 74.55 79.50
COST 190118C00080000 C 01/18/19 80.0 70.05 75.00
COST 190118C00085000 C 01/18/19 85.0 65.60 70.00
COST 190118C00090000 C 01/18/19 90.0 61.05 65.50
COST 190118C00095000 C 01/18/19 95.0 56.55 61.00
COST 190118C00100000 C 01/18/19 100.0 52.10 56.50
COST 190118C00105000 C 01/18/19 105.0 48.00 52.00
COST 190118C00110000 C 01/18/19 110.0 44.10 48.00
COST 190118C00115000 C 01/18/19 115.0 40.05 43.75
COST 190118C00120000 C 01/18/19 120.0 36.80 39.75
COST 190118C00125000 C 01/18/19 125.0 32.90 34.95
COST 190118C00130000 C 01/18/19 130.0 29.35 32.20
COST 190118C00135000 C 01/18/19 135.0 25.25 28.95
COST 190118C00140000 C 01/18/19 140.0 22.65 25.55
COST 190118C00145000 C 01/18/19 145.0 19.30 22.15
COST 190118C00150000 C 01/18/19 150.0 16.45 19.35
COST 190118C00155000 C 01/18/19 155.0 14.45 15.70
COST 190118C00160000 C 01/18/19 160.0 12.25 13.35
COST 190118C00165000 C 01/18/19 165.0 10.45 11.40
COST 190118C00170000 C 01/18/19 170.0 8.50 9.45
COST 190118C00175000 C 01/18/19 175.0 7.00 8.65
COST 190118C00180000 C 01/18/19 180.0 5.60 6.50
COST 190118C00185000 C 01/18/19 185.0 4.50 5.60
COST 190118C00190000 C 01/18/19 190.0 3.60 4.20
COST 190118C00195000 C 01/18/19 195.0 2.81 3.50
COST 190118C00200000 C 01/18/19 200.0 2.17 2.86
COST 190118C00210000 C 01/18/19 210.0 1.22 2.11
COST 190118C00220000 C 01/18/19 220.0 0.54 1.37
COST 190118P00075000 P 01/18/19 75.0 1.00 1.50
COST 190118P00080000 P 01/18/19 80.0 1.23 2.07
COST 190118P00085000 P 01/18/19 85.0 1.57 2.35
COST 190118P00090000 P 01/18/19 90.0 1.80 2.30
COST 190118P00095000 P 01/18/19 95.0 2.31 2.91
COST 190118P00100000 P 01/18/19 100.0 2.61 3.75
COST 190118P00105000 P 01/18/19 105.0 3.30 4.25
COST 190118P00110000 P 01/18/19 110.0 3.95 4.90
COST 190118P00115000 P 01/18/19 115.0 4.75 5.35
COST 190118P00120000 P 01/18/19 120.0 5.80 6.15
COST 190118P00125000 P 01/18/19 125.0 6.80 7.30
COST 190118P00130000 P 01/18/19 130.0 7.80 8.60
COST 190118P00135000 P 01/18/19 135.0 9.45 9.95
COST 190118P00140000 P 01/18/19 140.0 10.95 11.60
COST 190118P00145000 P 01/18/19 145.0 12.80 13.40
COST 190118P00150000 P 01/18/19 150.0 14.90 15.50
COST 190118P00155000 P 01/18/19 155.0 16.85 18.70
COST 190118P00160000 P 01/18/19 160.0 19.40 21.25
COST 190118P00165000 P 01/18/19 165.0 22.20 24.55
COST 190118P00170000 P 01/18/19 170.0 25.25 27.50
COST 190118P00175000 P 01/18/19 175.0 28.70 30.75
COST 190118P00180000 P 01/18/19 180.0 31.45 34.50
COST 190118P00185000 P 01/18/19 185.0 34.85 38.35
COST 190118P00190000 P 01/18/19 190.0 38.85 42.40
COST 190118P00195000 P 01/18/19 195.0 43.10 46.55
COST 190118P00200000 P 01/18/19 200.0 47.50 50.90
COST 190118P00210000 P 01/18/19 210.0 56.50 61.00
COST 190118P00220000 P 01/18/19 220.0 66.50 70.80

OPRA data is delayed 15 minutes.